Adesso SE Historical Data - ADN1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Adesso SE (ADN1)
Adesso SE (ADN1) Historical

Adesso SE (ADN1)

89.00

-2.20

(-2.41%)

Closed March 08 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	4.70588235294	85	91.8	80.5	1663	87.32650943	DE
4	-6.2	-6.51260504202	95.2	97.6	80.5	1631	90.65014256	DE
12	-5.7	-6.01900739176	94.7	98.7	78.8	1746	89.65286798	DE
26	32.9	58.6452762923	56.1	98.7	55.1	2296	80.87823703	DE
52	-28.8	-24.4482173175	117.8	121.6	55.1	2196	86.36275661	DE
156	-96	-51.8918918919	185	228.5	55.1	4169	132.4748444	DE
260	36.3	68.880455408	52.7	228.5	33.05	5101	129.16022892	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	89.6	-1.9	-2.08	91.3	91.8	87.7	1853
1741296420	91.5	3.1	3.51	87.8	91.6	87.8	2011
1741210020	88.4	5.9	7.15	81.7	88.4	81.599999	3066
1741123620	82.5	-3.2	-3.73	84.7	84.7	80.5	1538
1741037220	85.7	2.6	3.13	83	87.5	83	1123
1740778020	83.099999	-2.3	-2.69	85	85.4	83.099999	576
1740691620	85.4	-1.9	-2.18	86.9	87	83.8	1774
1740605220	87.3	-0.2	-0.23	87.5	88.8	86.5	712
1740518820	87.5	-1.1	-1.24	88.2	89.6	86.9	1215
1740432420	88.6	-1.4	-1.56	91	92.9	88.2	3206
1740173220	90	-0.5	-0.55	91.1	92.9	89.5	3073
1740086820	90.5	-1.6	-1.74	91.9	93.9	90.5	438
1740000420	92.1	-2.1	-2.23	93.8	94.4	91.3	647
1739914020	94.2	-1.6	-1.67	96.1	96.2	92.8	584
1739827620	95.8	2.1	2.24	92.5	96	92.5	1376
1739568420	93.7	-0.1	-0.11	94.4	95.2	92.1	1389
1739482020	93.8	-0.7	-0.74	94.4	95.1	93.8	529
1739395620	94.5	-0.2	-0.21	94.7	96.6	93.5	1824
1739309220	94.7	-0.1	-0.11	94.1	94.7	92.9	5197
1739222820	94.8	1.7	1.83	94.8	97.2	93.8	1180
1738963620	93.1	-3.3	-3.42	95.2	97.6	93.1	1155
1738877220	96.4	1.2	1.26	95.4	98	94.3	1754
1738790820	95.2	-1.6	-1.65	95.6	97.4	95	1267
1738704420	96.8	0.5	0.52	94.8	97	94.2	1396
1738618020	96.3	1.2	1.26	95.1	96.3	91.9	3614
1738358820	95.1	-0.2	-0.21	94.1	95.1	94.1	559
1738272420	95.3	1.2	1.28	93.7	95.3	93.7	599
1738186020	94.1	0.8	0.86	93.9	98.7	93.7	4101
1738099620	93.3	1.2	1.30	92.2	94.4	91.6	861
1738013220	92.1	-1.3	-1.39	93.1	93.6	90.5	2252
1737754020	93.4	2.6	2.86	91.3	94.2	91.1	2130
1737667620	90.8	-0.2	-0.22	90.1	92.5	90.1	1389
1737581220	91	3.4	3.88	88.1	91.3	87.6	1138
1737494820	87.6	-1.7	-1.90	87.6	90.1	87.6	476
1737408420	89.3	-3.1	-3.35	92.4	93.1	88.2	1113
1737149220	92.4	2.9	3.24	90.3	93	90	1021
1737062820	89.5	4.5	5.29	83.9	90.5	83.7	6084
1736976420	85	5.9	7.46	78.8	85	78.8	1508
1736890020	79.099999	-2.5	-3.06	81.3	82.2	78.9	4045
1736803620	81.599999	-1.2	-1.45	83.3	83.4	81.599999	3100
1736544420	82.8	-1.1	-1.31	83.599999	84.4	82.8	1790
1736458020	83.9	-1.2	-1.41	85.5	85.5	83.8	1024
1736371620	85.099999	-3.1	-3.51	88.7	89.4	85.099999	2185
1736285220	88.2	-2.8	-3.08	89.5	90	88.2	1015
1736198820	91	0.1	0.11	92	92	89.1	1451
1735939620	90.9	2.7	3.06	88.2	93.5	88.2	1752
1735853220	88.2	0.7	0.80	87.1	89	87.1	1386
1735594020	87.5	-0.6	-0.68	86.7	88.2	86.3	355
1735334820	88.1	2.3	2.68	87	89	85.599999	1366
1734989220	85.8	0.3	0.35	85.5	86.7	84.599999	1121
1734730020	85.5	0.2	0.23	85.9	85.9	82.8	2890
1734643620	85.3	-1.1	-1.27	85.8	87	85.099999	1110
1734557220	86.4	-1.1	-1.26	86.7	88.3	85.4	2353
1734470820	87.5	-3.8	-4.16	91.3	91.3	87.2	1846
1734384420	91.3	-2.6	-2.77	93.9	93.9	90.4	2584
1734125220	93.9	-1.5	-1.57	94.7	95.5	93.9	757
1734038820	95.4	0.4	0.42	95.1	96.9	94.3	2087
1733952420	95	0	0.00	95.3	95.9	94.2	1106
1733866020	95	1.4	1.50	93.6	96	91.9	1949
1733779620	93.6	0.4	0.43	92	94.6	92	1645

Rendering Error

Rendering Error

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions